Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 38.19 38.19 37.05 37.27 1,323,993 -1.02(-2.66%)
May 30, 2018 38.15 38.38 37.95 38.29 874,954 +0.44(+1.16%)
May 29, 2018 38.34 38.50 37.66 37.85 968,564 -0.92(-2.37%)
May 25, 2018 38.77 38.77 38.77 0 -0.12(-0.31%)
May 24, 2018 38.88 39.00 38.38 38.89 400,752 -0.16(-0.41%)
May 23, 2018 39.16 39.26 38.88 39.05 450,541 -0.37(-0.94%)
May 22, 2018 39.64 39.78 39.35 39.42 641,215 -0.06(-0.15%)
May 21, 2018 39.29 39.79 39.11 39.48 531,214 +0.43(+1.10%)
May 18, 2018 39.08 39.35 38.91 39.05 656,760 -0.08(-0.20%)
May 17, 2018 38.86 39.38 38.63 39.13 770,494 +0.26(+0.67%)
May 16, 2018 38.87 39.26 38.64 38.87 1,456,076 -0.08(-0.21%)
May 15, 2018 39.18 39.53 38.79 38.95 1,095,186 -0.43(-1.09%)
May 14, 2018 39.34 39.49 39.03 39.38 658,207 +0.07(+0.18%)
May 11, 2018 39.57 39.72 38.98 39.31 732,165 -0.16(-0.41%)
May 10, 2018 39.36 39.98 39.27 39.47 841,321 +0.27(+0.69%)
May 09, 2018 38.50 39.22 38.44 39.20 872,274 +0.88(+2.30%)
May 08, 2018 38.42 38.85 38.14 38.32 780,538 +0.14(+0.37%)
May 07, 2018 38.04 38.51 37.81 38.18 579,225 +0.16(+0.42%)
May 04, 2018 37.31 38.40 37.27 38.02 751,096 +0.33(+0.88%)
May 03, 2018 37.73 38.03 37.10 37.69 951,167 -0.24(-0.63%)
May 02, 2018 38.49 38.53 37.83 37.93 961,388 -0.58(-1.51%)
May 01, 2018 39.57 39.92 38.37 38.51 852,027 -1.19(-3.00%)
Apr 30, 2018 39.79 40.02 39.18 39.70 895,864 +0.06(+0.15%)
Apr 27, 2018 39.43 39.84 39.08 39.64 894,665 +0.06(+0.15%)
Apr 26, 2018 37.78 39.87 37.78 39.58 2,229,654 +1.93(+5.13%)
Apr 25, 2018 37.35 37.89 37.20 37.65 578,328 +0.24(+0.64%)
Apr 24, 2018 38.07 38.35 37.11 37.41 864,283 -0.31(-0.82%)
Apr 23, 2018 38.01 38.37 37.52 37.72 668,108 -0.35(-0.92%)
Apr 20, 2018 38.03 38.14 37.38 38.07 653,790 -0.07(-0.18%)
Apr 19, 2018 38.33 38.52 37.70 38.14 728,060 -0.15(-0.39%)
Apr 18, 2018 38.73 38.74 38.20 38.29 930,810 -0.27(-0.70%)
Apr 17, 2018 38.67 39.11 38.47 38.56 800,951 +0.29(+0.76%)
Apr 16, 2018 38.22 38.54 37.86 38.27 667,015 +0.51(+1.35%)
Apr 13, 2018 38.87 38.87 37.43 37.76 1,152,055 -0.75(-1.95%)
Apr 12, 2018 38.37 39.07 38.37 38.51 1,409,069 +0.22(+0.57%)
Apr 11, 2018 39.51 39.51 38.07 38.29 1,207,155 -1.81(-4.51%)
Apr 10, 2018 40.36 40.50 39.91 40.10 579,314 +0.50(+1.26%)
Apr 09, 2018 39.88 40.29 39.54 39.60 329,749 +0.08(+0.20%)
Apr 06, 2018 40.06 40.43 39.16 39.52 512,060 -1.01(-2.49%)
Apr 05, 2018 40.81 40.87 39.79 40.53 851,263 -0.18(-0.44%)
Apr 04, 2018 39.20 40.86 39.04 40.71 742,780 +0.72(+1.80%)
Apr 03, 2018 39.55 40.09 39.31 39.99 779,183 +0.84(+2.15%)
Apr 02, 2018 40.49 40.73 38.74 39.15 604,828 -1.50(-3.69%)
Mar 29, 2018 40.65 40.65 40.65 0 +0.97(+2.44%)
Mar 28, 2018 39.43 39.92 39.01 39.68 565,697 +0.41(+1.04%)
Mar 27, 2018 40.72 40.72 39.04 39.27 808,514 -1.15(-2.85%)
Mar 26, 2018 39.51 40.49 39.29 40.42 689,686 +1.64(+4.23%)
Mar 23, 2018 39.79 39.87 38.73 38.78 598,720 -0.87(-2.19%)
Mar 22, 2018 40.85 40.94 39.62 39.65 794,835 -1.74(-4.20%)
Mar 21, 2018 40.66 41.87 40.66 41.39 771,089 +0.63(+1.55%)
Mar 20, 2018 40.99 41.04 40.47 40.76 529,561 -0.02(-0.05%)
Mar 19, 2018 41.30 41.30 40.25 40.78 1,163,181 -0.60(-1.45%)
Mar 16, 2018 41.22 41.78 41.16 41.38 1,328,217 +0.38(+0.93%)
Mar 15, 2018 41.14 41.16 40.69 41.00 553,087 -0.06(-0.15%)
Mar 14, 2018 41.56 41.60 40.92 41.06 703,157 -0.36(-0.87%)
Mar 13, 2018 42.24 41.27 41.42 625,611 -0.44(-1.05%)
Mar 12, 2018 41.39 42.06 41.34 41.86 940,878 +0.52(+1.26%)
Mar 09, 2018 40.35 41.37 40.20 41.34 676,161 +1.35(+3.38%)
Mar 08, 2018 40.02 40.05 39.55 39.99 455,062 +0.10(+0.25%)
Mar 07, 2018 40.03 39.89 836,154 +0.19(+0.48%)
Mar 06, 2018 39.63 39.85 39.04 39.70 742,626 +0.00(+0.00%)
Mar 05, 2018 38.73 39.82 38.63 39.70 661,579 +0.58(+1.48%)
Mar 02, 2018 38.44 39.15 37.84 39.12 683,830 +0.18(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.